Mesa Royalty Trust (NY: MTR )

5.792 +0.083 (+1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 3.979 4.340 3.839 4.224 12,418 +0.00(+0.04%)
Apr 29, 2020 4.310 4.310 4.222 4.222 4,489 +0.26(+6.65%)
Apr 28, 2020 4.003 4.003 3.945 3.959 4,247 +0.29(+8.00%)
Apr 27, 2020 4.039 4.237 3.614 3.665 3,557 -0.01(-0.20%)
Apr 24, 2020 3.607 3.907 3.570 3.673 3,273 +0.06(+1.71%)
Apr 23, 2020 3.881 3.881 3.611 3.611 3,523 +0.13(+3.70%)
Apr 22, 2020 3.482 3.482 3.482 3.482 953 +0.01(+0.42%)
Apr 21, 2020 3.394 3.473 3.394 3.467 4,174 -0.14(-3.76%)
Apr 20, 2020 3.878 4.175 3.558 3.603 15,001 -0.44(-10.89%)
Apr 17, 2020 4.054 4.149 3.849 4.043 4,501 -0.21(-4.94%)
Apr 16, 2020 4.692 4.692 4.193 4.253 13,061 -0.42(-8.93%)
Apr 15, 2020 3.955 5.102 3.955 4.671 18,753 +0.72(+18.10%)
Apr 14, 2020 3.955 3.955 3.955 3.955 3,182 +0.03(+0.76%)
Apr 13, 2020 4.083 4.083 3.764 3.925 7,179 +0.07(+1.79%)
Apr 09, 2020 4.142 4.164 3.856 3.856 4,092 +0.27(+7.58%)
Apr 08, 2020 3.592 3.734 3.584 3.584 3,953 -0.14(-3.84%)
Apr 07, 2020 3.592 3.849 3.585 3.728 3,147 -0.01(-0.29%)
Apr 06, 2020 3.116 3.739 3.116 3.739 13,937 +0.46(+13.87%)
Apr 03, 2020 3.123 3.299 3.086 3.283 3,683 +0.01(+0.40%)
Apr 02, 2020 3.372 3.665 3.256 3.270 11,687 -0.21(-6.08%)
Apr 01, 2020 3.393 3.498 3.393 3.482 4,311 -0.07(-1.91%)
Mar 31, 2020 3.504 3.680 3.372 3.550 4,062 -0.14(-3.89%)
Mar 30, 2020 4.724 5.197 3.343 3.694 29,182 -1.00(-21.36%)
Mar 27, 2020 4.733 4.848 4.676 4.697 4,726 -0.39(-7.65%)
Mar 26, 2020 4.698 5.100 4.698 5.086 13,916 +0.30(+6.33%)
Mar 25, 2020 3.029 4.834 3.029 4.783 26,409 +1.88(+64.99%)
Mar 24, 2020 2.971 3.129 2.899 2.899 6,354 +0.08(+2.81%)
Mar 23, 2020 2.949 3.172 2.820 2.820 8,423 -0.37(-11.64%)
Mar 20, 2020 3.352 3.957 2.993 3.192 10,147 +0.21(+6.91%)
Mar 19, 2020 2.834 3.058 2.791 2.985 2,894 +0.11(+3.75%)
Mar 18, 2020 3.316 3.957 2.877 2.877 26,370 -0.65(-18.37%)
Mar 17, 2020 3.798 3.841 3.446 3.525 8,768 -0.37(-9.59%)
Mar 16, 2020 4.453 4.554 3.899 3.899 6,368 -0.83(-17.63%)
Mar 13, 2020 4.316 5.028 4.237 4.733 15,569 +0.58(+13.84%)
Mar 12, 2020 3.597 4.158 2.791 4.158 42,345 +0.36(+9.43%)
Mar 11, 2020 4.064 4.064 3.800 3.800 4,463 -0.09(-2.37%)
Mar 10, 2020 4.144 4.144 3.892 3.892 13,899 +0.09(+2.46%)
Mar 09, 2020 3.957 4.151 3.798 3.798 15,385 -0.27(-6.58%)
Mar 06, 2020 4.136 4.252 3.985 4.066 10,981 -0.08(-2.05%)
Mar 05, 2020 4.316 4.316 4.136 4.151 17,316 -0.13(-3.04%)
Mar 04, 2020 4.352 4.352 4.230 4.281 7,386 -0.04(-1.03%)
Mar 03, 2020 4.503 4.503 4.230 4.325 8,690 -0.09(-2.08%)
Mar 02, 2020 4.316 4.460 4.316 4.417 5,848 +0.12(+2.80%)
Feb 28, 2020 4.521 4.621 4.187 4.297 12,093 -0.02(-0.55%)
Feb 27, 2020 4.374 4.374 4.180 4.320 11,471 -0.17(-3.74%)
Feb 26, 2020 4.481 4.724 4.481 4.488 3,556 -0.06(-1.26%)
Feb 25, 2020 4.724 4.936 4.502 4.545 33,663 -0.29(-5.91%)
Feb 24, 2020 5.100 5.100 4.795 4.831 22,256 -0.29(-5.58%)
Feb 21, 2020 5.159 5.230 4.996 5.116 10,651 +0.07(+1.47%)
Feb 20, 2020 4.938 5.045 4.938 5.042 8,086 +0.09(+1.74%)
Feb 19, 2020 4.981 4.981 4.938 4.956 7,267 -0.08(-1.56%)
Feb 18, 2020 5.123 5.134 5.026 5.034 8,778 -0.08(-1.54%)
Feb 14, 2020 5.080 5.195 5.080 5.113 3,643 +0.01(+0.21%)
Feb 13, 2020 5.230 5.230 5.066 5.102 3,702 -0.01(-0.14%)
Feb 12, 2020 5.209 5.230 5.102 5.109 8,572 -0.12(-2.32%)
Feb 11, 2020 5.209 5.230 5.173 5.230 2,580 +0.02(+0.41%)
Feb 10, 2020 5.309 5.352 5.201 5.209 11,364 -0.02(-0.41%)
Feb 07, 2020 5.304 5.304 5.162 5.230 14,715 -0.06(-1.20%)
Feb 06, 2020 5.556 5.587 5.287 5.294 12,187 -0.30(-5.37%)
Feb 05, 2020 5.430 5.594 5.403 5.594 2,494 +0.15(+2.82%)
Feb 04, 2020 5.350 5.441 5.302 5.441 8,977 +0.05(+0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.